Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 7.013 | 7.164 | 6.890 | 7.017 | 15,793,610 | -0.16(-2.20%) |
Sep 27, 2002 | 6.732 | 7.343 | 6.664 | 7.175 | 31,985,324 | +0.39(+5.71%) |
Sep 26, 2002 | 6.780 | 7.219 | 6.766 | 6.787 | 26,772,954 | +0.10(+1.44%) |
Sep 25, 2002 | 5.994 | 6.839 | 5.919 | 6.691 | 25,780,026 | +0.82(+14.04%) |
Sep 24, 2002 | 5.668 | 6.108 | 5.668 | 5.867 | 9,869,464 | +0.11(+1.97%) |
Sep 23, 2002 | 5.988 | 6.005 | 5.696 | 5.754 | 11,078,725 | -0.31(-5.15%) |
Sep 20, 2002 | 6.094 | 6.132 | 5.953 | 6.066 | 14,716,306 | +0.12(+1.96%) |
Sep 19, 2002 | 5.816 | 6.142 | 5.799 | 5.950 | 13,464,146 | -0.02(-0.29%) |
Sep 18, 2002 | 5.706 | 6.039 | 5.679 | 5.967 | 15,696,269 | +0.13(+2.29%) |
Sep 17, 2002 | 6.197 | 6.262 | 5.802 | 5.833 | 39,564,116 | +0.56(+10.68%) |
Sep 16, 2002 | 5.898 | 5.898 | 5.154 | 5.270 | 29,311,088 | -0.55(-9.38%) |
Sep 13, 2002 | 6.276 | 6.362 | 5.665 | 5.816 | 31,372,044 | -0.58(-9.12%) |
Sep 12, 2002 | 6.691 | 6.691 | 6.331 | 6.399 | 12,658,692 | -0.46(-6.66%) |
Sep 11, 2002 | 6.818 | 7.147 | 6.818 | 6.856 | 6,396,773 | +0.10(+1.52%) |
Sep 10, 2002 | 6.615 | 6.959 | 6.550 | 6.753 | 10,956,321 | +0.25(+3.85%) |
Sep 09, 2002 | 6.698 | 6.698 | 6.320 | 6.502 | 10,366,518 | -0.23(-3.46%) |
Sep 06, 2002 | 6.677 | 6.914 | 6.657 | 6.736 | 10,739,462 | +0.37(+5.77%) |
Sep 05, 2002 | 6.691 | 6.736 | 6.307 | 6.368 | 11,399,599 | -0.48(-7.06%) |
Sep 04, 2002 | 6.797 | 6.914 | 6.557 | 6.852 | 8,196,986 | +0.09(+1.32%) |
Sep 03, 2002 | 7.082 | 7.137 | 6.732 | 6.763 | 8,923,541 | -0.46(-6.37%) |
Aug 30, 2002 | 7.202 | 7.436 | 7.010 | 7.223 | 7,569,228 | -0.00(-0.05%) |
Aug 29, 2002 | 7.103 | 7.405 | 6.900 | 7.226 | 973,869,312 | +0.10(+1.35%) |
Aug 28, 2002 | 7.315 | 7.333 | 6.993 | 7.130 | 10,274,648 | -0.30(-4.06%) |
Aug 27, 2002 | 7.923 | 7.926 | 7.353 | 7.432 | 9,016,405 | -0.41(-5.25%) |
Aug 26, 2002 | 7.772 | 7.921 | 7.514 | 7.844 | 5,605,819 | +0.22(+2.93%) |
Aug 23, 2002 | 7.772 | 7.858 | 7.593 | 7.621 | 5,553,410 | -0.40(-4.96%) |
Aug 22, 2002 | 8.338 | 8.345 | 7.847 | 8.019 | 11,273,989 | -0.28(-3.43%) |
Aug 21, 2002 | 7.823 | 8.338 | 7.820 | 8.304 | 12,439,741 | +0.58(+7.51%) |
Aug 20, 2002 | 7.834 | 7.906 | 7.665 | 7.724 | 6,213,750 | -0.10(-1.32%) |
Aug 16, 2002 | 7.075 | 7.919 | 7.075 | 7.827 | 11,328,607 | +0.63(+8.77%) |
Aug 15, 2002 | 7.055 | 7.377 | 6.863 | 7.195 | 8,450,537 | +0.23(+3.35%) |
Aug 14, 2002 | 6.636 | 6.989 | 6.300 | 6.962 | 12,902,544 | +0.39(+5.95%) |
Aug 13, 2002 | 6.945 | 7.240 | 6.547 | 6.571 | 8,453,894 | -0.42(-6.04%) |
Aug 12, 2002 | 7.010 | 7.038 | 6.777 | 6.993 | 5,838,378 | +0.06(+0.84%) |
Aug 07, 2002 | 7.164 | 7.376 | 6.554 | 6.935 | 10,077,344 | +0.03(+0.40%) |
Aug 06, 2002 | 6.931 | 7.154 | 6.859 | 6.907 | 12,781,306 | +0.23(+3.44%) |
Aug 05, 2002 | 7.086 | 7.274 | 6.571 | 6.677 | 13,133,946 | -0.53(-7.38%) |
Aug 02, 2002 | 7.209 | 7.261 | 6.914 | 7.209 | 20,855,376 | +0.00(+0.05%) |
Aug 01, 2002 | 7.562 | 7.597 | 7.086 | 7.206 | 10,472,680 | -0.35(-4.63%) |
Jul 31, 2002 | 7.463 | 7.635 | 7.319 | 7.556 | 9,207,402 | -0.07(-0.90%) |
Jul 30, 2002 | 7.689 | 7.909 | 7.552 | 7.624 | 12,570,014 | -0.14(-1.77%) |
Jul 29, 2002 | 7.518 | 7.899 | 7.303 | 7.762 | 9,943,117 | +0.45(+6.20%) |
Jul 26, 2002 | 7.580 | 7.665 | 7.130 | 7.309 | 9,547,644 | -0.03(-0.42%) |
Jul 25, 2002 | 7.799 | 8.046 | 7.062 | 7.339 | 19,377,132 | -0.84(-10.28%) |
Jul 24, 2002 | 7.683 | 8.214 | 7.566 | 8.180 | 13,570,130 | +0.43(+5.58%) |
Jul 23, 2002 | 8.208 | 8.451 | 7.737 | 7.748 | 17,309,230 | -0.47(-5.72%) |
Jul 22, 2002 | 8.544 | 8.784 | 7.978 | 8.218 | 11,252,422 | -0.42(-4.88%) |
Jul 19, 2002 | 8.750 | 8.811 | 8.537 | 8.640 | 8,990,572 | -0.46(-5.05%) |
Jul 17, 2002 | 9.371 | 9.457 | 8.715 | 9.100 | 13,796,676 | +0.76(+9.09%) |
Jul 12, 2002 | 8.736 | 8.777 | 8.204 | 8.341 | 9,810,970 | -0.23(-2.68%) |
Jul 11, 2002 | 7.995 | 8.612 | 7.871 | 8.571 | 20,377,348 | +0.54(+6.75%) |
Jul 10, 2002 | 8.842 | 8.853 | 7.803 | 8.029 | 27,220,312 | -0.74(-8.45%) |
Jul 09, 2002 | 9.243 | 9.302 | 8.733 | 8.770 | 9,954,357 | -0.47(-5.12%) |
Jul 08, 2002 | 9.450 | 9.745 | 9.076 | 9.243 | 10,791,659 | -0.21(-2.19%) |
Jul 05, 2002 | 8.904 | 9.467 | 8.884 | 9.450 | 4,496,014 | +0.72(+8.30%) |
Jul 04, 2002 | 8.338 | 8.822 | 8.108 | 8.726 | 11,243,388 | +0.00(+0.00%) |
Jul 03, 2002 | 8.338 | 8.822 | 8.108 | 8.726 | 11,222,113 | +0.31(+3.67%) |
Jul 02, 2002 | 8.811 | 8.825 | 8.050 | 8.417 | 14,094,235 | -0.40(-4.59%) |